673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,201000,1122150700,31700,31700,31700,31700,1901
|
|
20231222,200900,1122150700,31700,31700,31700,31700,0
|
|
20231222,200800,1122150700,31700,31700,31700,31700,0
|
|
20231222,200700,1122150700,31700,31700,31700,31700,0
|
|
20231222,200600,1122150700,31700,31700,31700,31700,0
|
|
20231222,200500,1122150700,31700,31700,31700,31700,0
|
|
20231222,200400,1122150700,31700,31700,31700,31700,0
|
|
20231222,200300,1122150700,31700,31700,31700,31700,0
|
|
20231222,200200,1122150700,31700,31700,31700,31700,0
|
|
20231222,200100,1122150700,31700,31700,31700,31700,0
|
|
20231222,200000,1122150700,31700,31700,31700,31700,0
|
|
20231222,195900,1122150700,31700,31700,31700,31700,0
|
|
20231222,195800,1122150700,31700,31700,31700,31700,0
|
|
20231222,195700,1122150700,31700,31700,31700,31700,0
|
|
20231222,195600,1122150700,31700,31700,31700,31700,0
|
|
20231222,195500,1122150700,31700,31700,31700,31700,0
|
|
20231222,195400,1122150700,31700,31700,31700,31700,0
|
|
20231222,195300,1122150700,31700,31700,31700,31700,0
|
|
20231222,195200,1122150700,31700,31700,31700,31700,0
|
|
20231222,195100,1122150700,31700,31700,31700,31700,0
|
|
20231222,195000,1122150700,31700,31700,31700,31700,0
|
|
20231222,194900,1122150700,31700,31700,31700,31700,0
|
|
20231222,194800,1122150700,31700,31700,31700,31700,0
|
|
20231222,194700,1122150700,31700,31700,31700,31700,0
|
|
20231222,194600,1122150700,31700,31700,31700,31700,0
|
|
20231222,194500,1122150700,31700,31700,31700,31700,0
|
|
20231222,194400,1122150700,31700,31700,31700,31700,0
|
|
20231222,194300,1122150700,31700,31700,31700,31700,0
|
|
20231222,194200,1122150700,31700,31700,31700,31700,0
|
|
20231222,194100,1122150700,31700,31700,31700,31700,0
|
|
20231222,194000,1122150700,31700,31700,31700,31700,1901
|
|
20231222,193900,1122150700,31700,31700,31700,31700,0
|
|
20231222,193800,1122150700,31700,31700,31700,31700,0
|
|
20231222,193700,1122150700,31700,31700,31700,31700,0
|
|
20231222,193600,1122150700,31700,31700,31700,31700,0
|
|
20231222,193500,1122150700,31700,31700,31700,31700,0
|
|
20231222,193400,1122150700,31700,31700,31700,31700,0
|
|
20231222,193300,1122150700,31700,31700,31700,31700,0
|
|
20231222,193200,1122150700,31700,31700,31700,31700,0
|
|
20231222,193100,1122150700,31700,31700,31700,31700,0
|
|
20231222,193000,1122150700,31700,31700,31700,31700,0
|
|
20231222,192900,1122150700,31700,31700,31700,31700,0
|
|
20231222,192800,1122150700,31700,31700,31700,31700,0
|
|
20231222,192700,1122150700,31700,31700,31700,31700,0
|
|
20231222,192600,1122150700,31700,31700,31700,31700,0
|
|
20231222,192500,1122150700,31700,31700,31700,31700,0
|
|
20231222,192400,1122150700,31700,31700,31700,31700,0
|
|
20231222,192300,1122150700,31700,31700,31700,31700,0
|
|
20231222,192200,1122150700,31700,31700,31700,31700,0
|
|
20231222,192100,1122150700,31700,31700,31700,31700,0
|
|
20231222,192000,1122150700,31700,31700,31700,31700,0
|
|
20231222,191900,1122150700,31700,31700,31700,31700,0
|
|
20231222,191800,1122150700,31700,31700,31700,31700,0
|
|
20231222,191700,1122150700,31700,31700,31700,31700,0
|
|
20231222,191600,1122150700,31700,31700,31700,31700,0
|
|
20231222,191500,1122150700,31700,31700,31700,31700,0
|
|
20231222,191400,1122150700,31700,31700,31700,31700,0
|
|
20231222,191300,1122150700,31700,31700,31700,31700,0
|
|
20231222,191200,1122150700,31700,31700,31700,31700,0
|
|
20231222,191100,1122150700,31700,31700,31700,31700,0
|
|
20231222,191000,1122150700,31700,31700,31700,31700,1901
|
|
20231222,190900,1122150700,31700,31700,31700,31700,0
|
|
20231222,190800,1122150700,31700,31700,31700,31700,0
|
|
20231222,190700,1122150700,31700,31700,31700,31700,0
|
|
20231222,190600,1122150700,31700,31700,31700,31700,0
|
|
20231222,190500,1122150700,31700,31700,31700,31700,0
|
|
20231222,190400,1122150700,31700,31700,31700,31700,0
|
|
20231222,190300,1122150700,31700,31700,31700,31700,0
|
|
20231222,190200,1122150700,31700,31700,31700,31700,0
|
|
20231222,190100,1122150700,31700,31700,31700,31700,0
|
|
20231222,190000,1122150700,31700,31700,31700,31700,0
|
|
20231222,185900,1122150700,31700,31700,31700,31700,0
|
|
20231222,185800,1122150700,31700,31700,31700,31700,0
|
|
20231222,185700,1122150700,31700,31700,31700,31700,0
|
|
20231222,185600,1122150700,31700,31700,31700,31700,0
|
|
20231222,185500,1122150700,31700,31700,31700,31700,0
|
|
20231222,185400,1122150700,31700,31700,31700,31700,0
|
|
20231222,185300,1122150700,31700,31700,31700,31700,0
|
|
20231222,185200,1122150700,31700,31700,31700,31700,0
|
|
20231222,185100,1122150700,31700,31700,31700,31700,0
|
|
20231222,185000,1122150700,31700,31700,31700,31700,0
|
|
20231222,184900,1122150700,31700,31700,31700,31700,0
|
|
20231222,184800,1122150700,31700,31700,31700,31700,0
|
|
20231222,184700,1122150700,31700,31700,31700,31700,0
|
|
20231222,184600,1122150700,31700,31700,31700,31700,0
|
|
20231222,184500,1122150700,31700,31700,31700,31700,0
|
|
20231222,184400,1122150700,31700,31700,31700,31700,0
|
|
20231222,184300,1122150700,31700,31700,31700,31700,0
|
|
20231222,184200,1122150700,31700,31700,31700,31700,0
|
|
20231222,184100,1122150700,31700,31700,31700,31700,0
|
|
20231222,184000,1122150700,31700,31700,31700,31700,1901
|
|
20231222,183900,1122150700,31700,31700,31700,31700,0
|
|
20231222,183800,1122150700,31700,31700,31700,31700,0
|
|
20231222,183700,1122150700,31700,31700,31700,31700,0
|
|
20231222,183600,1122150700,31700,31700,31700,31700,0
|
|
20231222,183500,1122150700,31700,31700,31700,31700,0
|
|
20231222,183400,1122150700,31700,31700,31700,31700,0
|
|
20231222,183300,1122150700,31700,31700,31700,31700,0
|
|
20231222,183200,1122150700,31700,31700,31700,31700,0
|
|
20231222,183100,1122150700,31700,31700,31700,31700,0
|
|
20231222,183000,1122150700,31700,31700,31700,31700,0
|
|
20231222,182900,1122150700,31700,31700,31700,31700,0
|
|
20231222,182800,1122150700,31700,31700,31700,31700,0
|
|
20231222,182700,1122150700,31700,31700,31700,31700,0
|
|
20231222,182600,1122150700,31700,31700,31700,31700,0
|
|
20231222,182500,1122150700,31700,31700,31700,31700,0
|
|
20231222,182400,1122150700,31700,31700,31700,31700,0
|
|
20231222,182300,1122150700,31700,31700,31700,31700,0
|
|
20231222,182200,1122150700,31700,31700,31700,31700,0
|
|
20231222,182100,1122150700,31700,31700,31700,31700,0
|
|
20231222,182000,1122150700,31700,31700,31700,31700,0
|
|
20231222,181900,1122150700,31700,31700,31700,31700,0
|
|
20231222,181800,1122150700,31700,31700,31700,31700,0
|
|
20231222,181700,1122150700,31700,31700,31700,31700,0
|
|
20231222,181600,1122150700,31700,31700,31700,31700,0
|
|
20231222,181500,1122150700,31700,31700,31700,31700,0
|
|
20231222,181400,1122150700,31700,31700,31700,31700,0
|
|
20231222,181300,1122150700,31700,31700,31700,31700,0
|
|
20231222,181200,1122150700,31700,31700,31700,31700,0
|
|
20231222,181100,1122150700,31700,31700,31700,31700,0
|
|
20231222,181000,1122150700,31700,31700,31700,31700,1901
|
|
20231222,180900,1122150700,31700,31700,31700,31700,0
|
|
20231222,180800,1122150700,31700,31700,31700,31700,0
|
|
20231222,180700,1122150700,31700,31700,31700,31700,0
|
|
20231222,180600,1122150700,31700,31700,31700,31700,0
|
|
20231222,180500,1122150700,31700,31700,31700,31700,0
|
|
20231222,180400,1122150700,31700,31700,31700,31700,0
|
|
20231222,180300,1122150700,31700,31700,31700,31700,0
|
|
20231222,180200,1122150700,31700,31700,31700,31700,0
|
|
20231222,180100,1122150700,31700,31700,31700,31700,0
|
|
20231222,180000,1122150700,31700,31700,31700,31700,0
|
|
20231222,175900,1122150700,31700,31700,31700,31700,0
|
|
20231222,175800,1122150700,31700,31700,31700,31700,0
|
|
20231222,175700,1122150700,31700,31700,31700,31700,0
|
|
20231222,175600,1122150700,31700,31700,31700,31700,0
|
|
20231222,175500,1122150700,31700,31700,31700,31700,0
|
|
20231222,175400,1122150700,31700,31700,31700,31700,0
|
|
20231222,175300,1122150700,31700,31700,31700,31700,0
|
|
20231222,175200,1122150700,31700,31700,31700,31700,0
|
|
20231222,175100,1122150700,31700,31700,31700,31700,0
|
|
20231222,175000,1122150700,31700,31700,31700,31700,0
|
|
20231222,174900,1122150700,31700,31700,31700,31700,0
|
|
20231222,174800,1122150700,31700,31700,31700,31700,0
|
|
20231222,174700,1122150700,31700,31700,31700,31700,0
|
|
20231222,174600,1122150700,31700,31700,31700,31700,0
|
|
20231222,174500,1122150700,31700,31700,31700,31700,0
|
|
20231222,174400,1122150700,31700,31700,31700,31700,0
|
|
20231222,174300,1122150700,31700,31700,31700,31700,0
|
|
20231222,174200,1122150700,31700,31700,31700,31700,0
|
|
20231222,174100,1122150700,31700,31700,31700,31700,0
|
|
20231222,174000,1122150700,31700,31700,31700,31700,1901
|
|
20231222,173900,1122150700,31700,31700,31700,31700,0
|
|
20231222,173800,1122150700,31700,31700,31700,31700,0
|
|
20231222,173700,1122150700,31700,31700,31700,31700,0
|
|
20231222,173600,1122150700,31700,31700,31700,31700,0
|
|
20231222,173500,1122150700,31700,31700,31700,31700,0
|
|
20231222,173400,1122150700,31700,31700,31700,31700,0
|
|
20231222,173300,1122150700,31700,31700,31700,31700,0
|
|
20231222,173200,1122150700,31700,31700,31700,31700,0
|
|
20231222,173100,1122150700,31700,31700,31700,31700,0
|
|
20231222,173000,1122150700,31700,31700,31700,31700,0
|
|
20231222,172900,1122150700,31700,31700,31700,31700,0
|
|
20231222,172800,1122150700,31700,31700,31700,31700,0
|
|
20231222,172700,1122150700,31700,31700,31700,31700,0
|
|
20231222,172600,1122150700,31700,31700,31700,31700,0
|
|
20231222,172500,1122150700,31700,31700,31700,31700,0
|
|
20231222,172400,1122150700,31700,31700,31700,31700,0
|
|
20231222,172300,1122150700,31700,31700,31700,31700,0
|
|
20231222,172200,1122150700,31700,31700,31700,31700,0
|
|
20231222,172100,1122150700,31700,31700,31700,31700,0
|
|
20231222,172000,1122150700,31700,31700,31700,31700,0
|
|
20231222,171900,1122150700,31700,31700,31700,31700,0
|
|
20231222,171800,1122150700,31700,31700,31700,31700,0
|
|
20231222,171700,1122150700,31700,31700,31700,31700,0
|
|
20231222,171600,1122150700,31700,31700,31700,31700,0
|
|
20231222,171500,1122150700,31700,31700,31700,31700,0
|
|
20231222,171400,1122150700,31700,31700,31700,31700,0
|
|
20231222,171300,1122150700,31700,31700,31700,31700,0
|
|
20231222,171200,1122150700,31700,31700,31700,31700,0
|
|
20231222,171100,1122150700,31700,31700,31700,31700,0
|
|
20231222,171000,1122150700,31700,31700,31700,31700,1901
|
|
20231222,170900,1122150700,31700,31700,31700,31700,0
|
|
20231222,170800,1122150700,31700,31700,31700,31700,0
|
|
20231222,170700,1122150700,31700,31700,31700,31700,0
|
|
20231222,170600,1122150700,31700,31700,31700,31700,0
|
|
20231222,170500,1122150700,31700,31700,31700,31700,0
|
|
20231222,170400,1122150700,31700,31700,31700,31700,0
|
|
20231222,170300,1122150700,31700,31700,31700,31700,0
|
|
20231222,170200,1122150700,31700,31700,31700,31700,0
|
|
20231222,170100,1122150700,31700,31700,31700,31700,0
|
|
20231222,170000,1122150700,31700,31700,31700,31700,0
|
|
20231222,165900,1122150700,31700,31700,31700,31700,0
|
|
20231222,165800,1122150700,31700,31700,31700,31700,0
|
|
20231222,165700,1122150700,31700,31700,31700,31700,0
|
|
20231222,165600,1122150700,31700,31700,31700,31700,0
|
|
20231222,165500,1122150700,31700,31700,31700,31700,0
|
|
20231222,165400,1122150700,31700,31700,31700,31700,0
|
|
20231222,165300,1122150700,31700,31700,31700,31700,0
|
|
20231222,165200,1122150700,31700,31700,31700,31700,0
|
|
20231222,165100,1122150700,31700,31700,31700,31700,0
|
|
20231222,165000,1122150700,31700,31700,31700,31700,0
|
|
20231222,164900,1122150700,31700,31700,31700,31700,0
|
|
20231222,164800,1122150700,31700,31700,31700,31700,0
|
|
20231222,164700,1122150700,31700,31700,31700,31700,0
|
|
20231222,164600,1122150700,31700,31700,31700,31700,0
|
|
20231222,164500,1122150700,31700,31700,31700,31700,0
|
|
20231222,164400,1122150700,31700,31700,31700,31700,0
|
|
20231222,164300,1122150700,31700,31700,31700,31700,0
|
|
20231222,164200,1122150700,31700,31700,31700,31700,0
|
|
20231222,164100,1122150700,31700,31700,31700,31700,0
|
|
20231222,164000,1122150700,31700,31700,31700,31700,1901
|
|
20231222,163900,1122150700,31700,31700,31700,31700,0
|
|
20231222,163800,1122150700,31700,31700,31700,31700,0
|
|
20231222,163700,1122150700,31700,31700,31700,31700,0
|
|
20231222,163600,1122150700,31700,31700,31700,31700,0
|
|
20231222,163500,1122150700,31700,31700,31700,31700,0
|
|
20231222,163400,1122150700,31700,31700,31700,31700,0
|
|
20231222,163300,1122150700,31700,31700,31700,31700,0
|
|
20231222,163200,1122150700,31700,31700,31700,31700,0
|
|
20231222,163100,1122150700,31700,31700,31700,31700,0
|
|
20231222,163000,1122150700,31700,31700,31700,31700,0
|
|
20231222,162900,1122150700,31700,31700,31700,31700,0
|
|
20231222,162800,1122150700,31700,31700,31700,31700,0
|
|
20231222,162700,1122150700,31700,31700,31700,31700,0
|
|
20231222,162600,1122150700,31700,31700,31700,31700,0
|
|
20231222,162500,1122150700,31700,31700,31700,31700,0
|
|
20231222,162400,1122150700,31700,31700,31700,31700,0
|
|
20231222,162300,1122150700,31700,31700,31700,31700,0
|
|
20231222,162200,1122150700,31700,31700,31700,31700,0
|
|
20231222,162100,1122150700,31700,31700,31700,31700,0
|
|
20231222,162000,1122150700,31700,31700,31700,31700,0
|
|
20231222,161900,1122150700,31700,31700,31700,31700,0
|
|
20231222,161800,1122150700,31700,31700,31700,31700,0
|
|
20231222,161700,1122150700,31700,31700,31700,31700,0
|
|
20231222,161600,1122150700,31700,31700,31700,31700,0
|
|
20231222,161500,1122150700,31700,31700,31700,31700,0
|
|
20231222,161400,1122150700,31700,31700,31700,31700,0
|
|
20231222,161300,1122150700,31700,31700,31700,31700,0
|
|
20231222,161200,1122150700,31700,31700,31700,31700,0
|
|
20231222,161100,1122150700,31700,31700,31700,31700,0
|
|
20231222,161000,1122150700,31700,31700,31700,31700,1901
|
|
20231222,160900,1122150700,31700,31700,31700,31700,0
|
|
20231222,160800,1122150700,31700,31700,31700,31700,0
|
|
20231222,160700,1122150700,31700,31700,31700,31700,0
|
|
20231222,160600,1122150700,31700,31700,31700,31700,0
|
|
20231222,160500,1122150700,31700,31700,31700,31700,0
|
|
20231222,160400,1122150700,31700,31700,31700,31700,0
|
|
20231222,160300,1122150700,31700,31700,31700,31700,0
|
|
20231222,160200,1122150700,31700,31700,31700,31700,0
|
|
20231222,160100,1122150700,31700,31700,31700,31700,0
|
|
20231222,160000,1122150700,31700,31700,31700,31700,0
|
|
20231222,155900,1122150700,31700,31700,31700,31700,0
|
|
20231222,155800,1122150700,31700,31700,31700,31700,0
|
|
20231222,155700,1122150700,31700,31700,31700,31700,0
|
|
20231222,155600,1122150700,31700,31700,31700,31700,0
|
|
20231222,155500,1122150700,31700,31700,31700,31700,0
|
|
20231222,155400,1122150700,31700,31700,31700,31700,0
|
|
20231222,155300,1122150700,31700,31700,31700,31700,0
|
|
20231222,155200,1122150700,31700,31700,31700,31700,0
|
|
20231222,155100,1122150700,31700,31700,31700,31700,0
|
|
20231222,155000,1122150700,31700,31700,31700,31700,0
|
|
20231222,154900,1122150700,31700,31700,31700,31700,0
|
|
20231222,154800,1122150700,31700,31700,31700,31700,0
|
|
20231222,154700,1122150700,31700,31700,31700,31700,0
|
|
20231222,154600,1122150700,31700,31700,31700,31700,0
|
|
20231222,154500,1122150700,31700,31700,31700,31700,0
|
|
20231222,154400,1122150700,31700,31700,31700,31700,0
|
|
20231222,154300,1122150700,31700,31700,31700,31700,0
|
|
20231222,154200,1122150700,31700,31700,31700,31700,0
|
|
20231222,154100,1122150700,31700,31700,31700,31700,0
|
|
20231222,154000,1122150700,31700,31700,31700,31700,1901
|
|
20231222,153900,1122150700,31700,31700,31700,31700,0
|
|
20231222,153800,1122150700,31700,31700,31700,31700,0
|
|
20231222,153700,1122150700,31700,31700,31700,31700,0
|
|
20231222,153600,1122150700,31700,31700,31700,31700,0
|
|
20231222,153500,1122150700,31700,31700,31700,31700,0
|
|
20231222,153400,1122150700,31700,31700,31700,31700,0
|
|
20231222,153300,1122150700,31700,31700,31700,31700,0
|
|
20231222,153200,1122150700,31700,31700,31700,31700,0
|
|
20231222,153100,1122150700,31700,31700,31700,31700,0
|
|
20231222,153000,1122150700,31700,31700,31700,31700,1901
|
|
20231222,152900,1061889000,31750,31750,31750,31750,0
|
|
20231222,152800,1061889000,31750,31750,31750,31750,0
|
|
20231222,152700,1061889000,31750,31750,31750,31750,0
|
|
20231222,152600,1061889000,31750,31750,31750,31750,0
|
|
20231222,152500,1061889000,31750,31750,31750,31750,0
|
|
20231222,152400,1061889000,31750,31750,31750,31750,0
|
|
20231222,152300,1061889000,31750,31750,31750,31750,0
|
|
20231222,152200,1061889000,31750,31750,31750,31750,0
|
|
20231222,152100,1061889000,31750,31750,31750,31750,0
|
|
20231222,152000,1061889000,31750,31750,31750,31750,0
|
|
20231222,151900,1061889000,31750,31750,31750,31700,26
|
|
20231222,151800,1061063550,31700,31750,31750,31700,89
|
|
20231222,151700,1058239550,31750,31700,31750,31700,331
|
|
20231222,151600,1047745650,31700,31750,31750,31700,117
|
|
20231222,151500,1044035400,31700,31750,31750,31700,46
|
|
20231222,151400,1042574950,31700,31750,31750,31700,143
|
|
20231222,151300,1038041050,31750,31750,31750,31650,54
|
|
20231222,151200,1036328050,31750,31750,31750,31750,35
|
|
20231222,151100,1035216800,31750,31700,31750,31600,50
|
|
20231222,151000,1033633250,31700,31750,31750,31700,69
|
|
20231222,150900,1031442600,31600,31750,31750,31600,80
|
|
20231222,150800,1028909050,31700,31700,31750,31700,76
|
|
20231222,150700,1026498100,31750,31800,31800,31700,255
|
|
20231222,150600,1018411650,31800,31800,31800,31700,116
|
|
20231222,150500,1014728650,31800,31800,31800,31800,554
|
|
20231222,150400,997111450,31800,31800,31800,31750,38
|
|
20231222,150300,995903200,31800,31700,31800,31700,301
|
|
20231222,150200,986354400,31700,31750,31800,31700,294
|
|
20231222,150100,977016900,31600,31750,31750,31600,30
|
|
20231222,150000,976064550,31750,31600,31750,31600,85
|
|
20231222,145900,973372950,31600,31600,31700,31600,82
|
|
20231222,145800,970779200,31700,31650,31700,31650,47
|
|
20231222,145700,969290050,31700,31650,31700,31650,623
|
|
20231222,145600,949570400,31700,31700,31750,31700,41
|
|
20231222,145500,948270500,31800,31750,31800,31650,47
|
|
20231222,145400,946778000,31750,31750,31800,31750,44
|
|
20231222,145300,945379800,31650,31800,31800,31650,31
|
|
20231222,145200,944394150,31800,31700,31800,31650,71
|
|
20231222,145100,942142200,31750,31750,31750,31700,44
|
|
20231222,145000,940745350,31750,31700,31750,31700,39
|
|
20231222,144900,939507400,31800,31750,31800,31750,29
|
|
20231222,144800,938586300,31750,31800,31800,31700,107
|
|
20231222,144700,935190700,31800,31800,31800,31700,46
|
|
20231222,144600,933728000,31800,31750,31800,31750,38
|
|
20231222,144500,932519950,31800,31700,31800,31700,33
|
|
20231222,144400,931472150,31650,31750,31800,31650,59
|
|
20231222,144300,929599900,31800,31800,31800,31650,29
|
|
20231222,144200,928677850,31750,31650,31750,31650,147
|
|
20231222,144100,924021550,31750,31700,31750,31650,74
|
|
20231222,144000,921675750,31700,31700,31700,31700,31
|
|
20231222,143900,920693050,31750,31750,31750,31750,146
|
|
20231222,143800,916057550,31650,31650,31750,31650,48
|
|
20231222,143700,914535350,31700,31750,31750,31700,58
|
|
20231222,143600,912695050,31750,31650,31750,31650,363
|
|
20231222,143500,901181550,31700,31700,31700,31650,192
|
|
20231222,143400,895102450,31700,31650,31700,31650,50
|
|
20231222,143300,893518850,31750,31750,31750,31650,53
|
|
20231222,143200,891837350,31750,31750,31750,31700,51
|
|
20231222,143100,890218550,31750,31750,31750,31700,30
|
|
20231222,143000,889266150,31750,31700,31750,31650,123
|
|
20231222,142900,885366950,31650,31750,31750,31650,38
|
|
20231222,142800,884162000,31750,31750,31750,31700,44
|
|
20231222,142700,882765350,31750,31750,31750,31700,45
|
|
20231222,142600,881338400,31750,31750,31750,31650,32
|
|
20231222,142500,880322800,31700,31750,31750,31650,257
|
|
20231222,142400,872164100,31750,31650,31750,31650,49
|
|
20231222,142300,870610000,31650,31750,31750,31650,47
|
|
20231222,142200,869119500,31750,31700,31750,31700,47
|
|
20231222,142100,867627650,31700,31750,31750,31700,62
|
|
20231222,142000,865660300,31750,31700,31750,31700,41
|
|
20231222,141900,864358950,31700,31750,31750,31700,90
|
|
20231222,141800,861503350,31750,31700,31750,31700,53
|
|
20231222,141700,859822050,31750,31750,31750,31750,47
|
|
20231222,141600,858329800,31750,31750,31750,31700,66
|
|
20231222,141500,856236350,31750,31750,31750,31750,52
|
|
20231222,141400,854585350,31750,31700,31750,31700,54
|
|
20231222,141300,852872350,31750,31750,31800,31750,98
|
|
20231222,141200,849758400,31750,31800,31800,31750,76
|
|
20231222,141100,847343800,31800,31850,31850,31750,80
|
|
20231222,141000,844800300,31800,31800,31850,31750,17
|
|
20231222,140900,844259900,31750,31800,31800,31750,104
|
|
20231222,140800,840956550,31800,31750,31800,31750,14
|
|
20231222,140700,840511750,31800,31800,31800,31800,28
|
|
20231222,140600,839621350,31800,31800,31850,31800,171
|
|
20231222,140500,834182850,31850,31850,31850,31800,88
|
|
20231222,140400,831383350,31800,31850,31850,31800,25
|
|
20231222,140300,830587450,31800,31700,31800,31700,2374
|
|
20231222,140200,755274900,31650,31700,31700,31600,100
|
|
20231222,140100,752110550,31700,31700,31700,31650,31
|
|
20231222,140000,751128150,31650,31600,31700,31600,57
|
|
20231222,135900,749324150,31600,31600,31600,31600,12
|
|
20231222,135800,748944950,31600,31650,31650,31600,40
|
|
20231222,135700,747680100,31650,31650,31650,31650,3
|
|
20231222,135600,747585150,31600,31600,31600,31600,7
|
|
20231222,135500,747363950,31600,31600,31600,31600,8
|
|
20231222,135400,747111150,31600,31600,31600,31600,30
|
|
20231222,135300,746163150,31600,31550,31650,31550,71
|
|
20231222,135200,743916650,31550,31550,31550,31550,0
|
|
20231222,135100,743916650,31550,31550,31550,31550,28
|
|
20231222,135000,743033250,31550,31550,31550,31550,8
|
|
20231222,134900,742780850,31550,31550,31550,31550,27
|
|
20231222,134800,741929000,31550,31550,31600,31550,12
|
|
20231222,134700,741550150,31550,31550,31550,31550,38
|
|
20231222,134600,740351250,31650,31550,31650,31550,21
|
|
20231222,134500,739686750,31550,31550,31550,31550,0
|
|
20231222,134400,739686750,31550,31550,31550,31550,32
|
|
20231222,134300,738677150,31550,31550,31550,31550,22
|
|
20231222,134200,737983050,31550,31550,31550,31550,7
|
|
20231222,134100,737762200,31550,31550,31550,31550,49
|
|
20231222,134000,736216250,31550,31550,31550,31550,23
|
|
20231222,133900,735490600,31550,31550,31550,31550,41
|
|
20231222,133800,734197050,31550,31550,31550,31550,7
|
|
20231222,133700,733976200,31550,31550,31550,31550,11
|
|
20231222,133600,733629150,31550,31550,31550,31550,3
|
|
20231222,133500,733534500,31550,31600,31600,31500,117
|
|
20231222,133400,729840000,31600,31550,31600,31550,28
|
|
20231222,133300,728956550,31550,31550,31550,31550,4
|
|
20231222,133200,728830350,31550,31550,31550,31550,41
|
|
20231222,133100,727536800,31550,31550,31550,31550,1
|
|
20231222,133000,727505250,31500,31500,31500,31500,20
|
|
20231222,132900,726875250,31500,31500,31500,31500,4
|
|
20231222,132800,726749250,31500,31500,31600,31500,148
|
|
20231222,132700,722079600,31500,31500,31500,31500,99
|
|
20231222,132600,718961100,31500,31500,31500,31500,39
|
|
20231222,132500,717732600,31500,31450,31550,31450,149
|
|
20231222,132400,713035600,31450,31450,31450,31450,45
|
|
20231222,132300,711620350,31450,31450,31450,31450,7
|
|
20231222,132200,711400200,31450,31450,31450,31450,18
|
|
20231222,132100,710834100,31450,31450,31450,31450,5
|
|
20231222,132000,710676850,31450,31450,31450,31450,37
|
|
20231222,131900,709513200,31450,31450,31450,31450,30
|
|
20231222,131800,708569700,31450,31450,31450,31450,9
|
|
20231222,131700,708286650,31450,31450,31450,31450,29
|
|
20231222,131600,707374600,31450,31450,31450,31450,16
|
|
20231222,131500,706871400,31450,31450,31450,31450,29
|
|
20231222,131400,705959350,31450,31450,31450,31450,13
|
|
20231222,131300,705550500,31450,31450,31450,31450,25
|
|
20231222,131200,704764250,31450,31500,31500,31450,35
|
|
20231222,131100,703663300,31500,31450,31500,31450,4
|
|
20231222,131000,703537350,31450,31450,31450,31450,22
|
|
20231222,130900,702845450,31500,31450,31500,31450,49
|
|
20231222,130800,701303450,31450,31500,31500,31450,96
|
|
20231222,130700,698282150,31500,31500,31500,31500,3
|
|
20231222,130600,698187650,31500,31500,31500,31500,7
|
|
20231222,130500,697967150,31550,31500,31550,31500,61
|
|
20231222,130400,696045600,31550,31500,31550,31500,140
|
|
20231222,130300,691635400,31500,31450,31500,31450,2
|
|
20231222,130200,691572450,31450,31500,31500,31450,39
|
|
20231222,130100,690344000,31500,31450,31500,31450,42
|
|
20231222,130000,689023050,31500,31550,31550,31500,18
|
|
20231222,125900,688456000,31500,31500,31500,31500,23
|
|
20231222,125800,687731500,31500,31500,31500,31500,70
|
|
20231222,125700,685526500,31550,31500,31550,31500,7
|
|
20231222,125600,685305700,31500,31550,31550,31500,9
|
|
20231222,125500,685022100,31600,31550,31600,31550,130
|
|
20231222,125400,680914250,31550,31500,31550,31500,59
|
|
20231222,125300,679054250,31500,31500,31550,31500,8
|
|
20231222,125200,678801950,31500,31500,31500,31500,6
|
|
20231222,125100,678612950,31550,31550,31550,31500,18
|
|
20231222,125000,678045750,31500,31550,31550,31500,60
|
|
20231222,124900,676154300,31500,31550,31550,31500,58
|
|
20231222,124800,674325400,31550,31500,31550,31500,10
|
|
20231222,124700,674009950,31500,31550,31550,31500,49
|
|
20231222,124600,672465200,31550,31550,31550,31550,10
|
|
20231222,124500,672149700,31500,31550,31550,31500,38
|
|
20231222,124400,670951500,31500,31550,31550,31500,16
|
|
20231222,124300,670447250,31550,31500,31550,31500,51
|
|
20231222,124200,668840500,31500,31550,31550,31500,60
|
|
20231222,124100,666948250,31400,31550,31550,31400,519
|
|
20231222,124000,650606650,31550,31500,31550,31500,47
|
|
20231222,123900,649125300,31500,31550,31550,31500,60
|
|
20231222,123800,647232400,31550,31550,31550,31550,18
|
|
20231222,123700,646664500,31550,31550,31550,31550,2
|
|
20231222,123600,646601400,31550,31550,31550,31550,40
|
|
20231222,123500,645339400,31550,31550,31550,31550,24
|
|
20231222,123400,644582200,31550,31550,31550,31550,1
|
|
20231222,123300,644550650,31550,31550,31650,31550,43
|
|
20231222,123200,643193700,31600,31650,31650,31600,16
|
|
20231222,123100,642687700,31650,31500,31650,31400,464
|
|
20231222,123000,628045650,31450,31500,31500,31400,12
|
|
20231222,122900,627668200,31500,31450,31500,31450,40
|
|
20231222,122800,626409500,31450,31450,31500,31450,105
|
|
20231222,122700,623103450,31450,31450,31450,31450,4
|
|
20231222,122600,622977650,31450,31450,31450,31450,12
|
|
20231222,122500,622600250,31400,31400,31400,31400,38
|
|
20231222,122400,621407050,31450,31450,31450,31450,37
|
|
20231222,122300,620243400,31400,31400,31400,31400,0
|
|
20231222,122200,620243400,31400,31300,31400,31300,102
|
|
20231222,122100,617044250,31400,31400,31400,31400,1
|
|
20231222,122000,617012850,31300,31350,31400,31300,556
|
|
20231222,121900,599594250,31350,31350,31400,31350,108
|
|
20231222,121800,596206600,31350,31350,31350,31350,24
|
|
20231222,121700,595454200,31400,31350,31400,31350,90
|
|
20231222,121600,592630500,31400,31350,31400,31350,43
|
|
20231222,121500,591280800,31350,31400,31400,31350,40
|
|
20231222,121400,590026750,31350,31400,31400,31350,40
|
|
20231222,121300,588771050,31400,31400,31400,31400,28
|
|
20231222,121200,587891850,31400,31400,31400,31400,14
|
|
20231222,121100,587452250,31400,31400,31400,31400,47
|
|
20231222,121000,585976450,31400,31400,31400,31400,8
|
|
20231222,120900,585725250,31400,31400,31400,31400,23
|
|
20231222,120800,585003050,31400,31400,31400,31400,24
|
|
20231222,120700,584249450,31400,31450,31450,31400,63
|
|
20231222,120600,582268750,31450,31450,31450,31450,7
|
|
20231222,120500,582048600,31450,31400,31450,31400,110
|
|
20231222,120400,578593350,31450,31550,31550,31400,805
|
|
20231222,120300,553268650,31500,31550,31550,31500,804
|
|
20231222,120200,527908700,31550,31550,31550,31550,10
|
|
20231222,120100,527593200,31550,31550,31550,31550,27
|
|
20231222,120000,526741350,31550,31550,31550,31550,48
|
|
20231222,115900,525226950,31550,31550,31550,31550,5
|
|
20231222,115800,525069200,31550,31550,31550,31550,33
|
|
20231222,115700,524028050,31550,31550,31550,31550,33
|
|
20231222,115600,522986900,31550,31550,31550,31550,9
|
|
20231222,115500,522702950,31550,31550,31550,31550,4
|
|
20231222,115400,522576750,31600,31600,31600,31550,47
|
|
20231222,115300,521093700,31600,31550,31600,31550,35
|
|
20231222,115200,519987750,31550,31550,31550,31550,14
|
|
20231222,115100,519546050,31550,31550,31550,31550,5
|
|
20231222,115000,519388300,31550,31550,31550,31550,73
|
|
20231222,114900,517085150,31550,31550,31550,31550,2
|
|
20231222,114800,517022050,31550,31550,31550,31550,14
|
|
20231222,114700,516580350,31550,31550,31550,31550,7
|
|
20231222,114600,516359500,31550,31550,31550,31550,74
|
|
20231222,114500,514024800,31550,31550,31550,31550,7
|
|
20231222,114400,513803950,31550,31550,31550,31550,12
|
|
20231222,114300,513425350,31550,31550,31550,31550,27
|
|
20231222,114200,512573500,31550,31550,31550,31550,50
|
|
20231222,114100,510996000,31550,31550,31550,31550,2
|
|
20231222,114000,510932900,31550,31500,31550,31500,22
|
|
20231222,113900,510239400,31550,31550,31550,31550,38
|
|
20231222,113800,509040500,31550,31500,31600,31500,158
|
|
20231222,113700,504049950,31500,31500,31500,31500,2
|
|
20231222,113600,503986950,31500,31500,31500,31500,32
|
|
20231222,113500,502978950,31500,31550,31550,31500,146
|
|
20231222,113400,498373750,31500,31550,31600,31500,444
|
|
20231222,113300,484357750,31550,31550,31550,31550,2
|
|
20231222,113200,484294650,31550,31550,31550,31550,44
|
|
20231222,113100,482906450,31550,31500,31550,31500,45
|
|
20231222,113000,481488700,31500,31500,31500,31500,8
|
|
20231222,112900,481236700,31500,31500,31500,31500,9
|
|
20231222,112800,480953200,31500,31550,31550,31500,44
|
|
20231222,112700,479566250,31500,31500,31550,31500,49
|
|
20231222,112600,478022500,31500,31500,31500,31500,10
|
|
20231222,112500,477707500,31500,31550,31600,31500,1946
|
|
20231222,112400,416262800,31550,31550,31550,31550,29
|
|
20231222,112300,415347850,31550,31550,31550,31550,2
|
|
20231222,112200,415284750,31600,31600,31600,31600,6
|
|
20231222,112100,415095150,31600,31650,31650,31600,301
|
|
20231222,112000,405571650,31650,31650,31700,31650,68
|
|
20231222,111900,403417950,31650,31650,31650,31650,22
|
|
20231222,111800,402721650,31650,31650,31650,31650,28
|
|
20231222,111700,401835450,31650,31650,31650,31650,18
|
|
20231222,111600,401265750,31650,31700,31700,31650,41
|
|
20231222,111500,399968050,31650,31650,31650,31650,8
|
|
20231222,111400,399714850,31650,31650,31650,31650,33
|
|
20231222,111300,398670400,31650,31650,31700,31650,14
|
|
20231222,111200,398227150,31650,31650,31650,31650,23
|
|
20231222,111100,397499200,31650,31650,31700,31650,372
|
|
20231222,111000,385709550,31650,31650,31650,31650,4
|
|
20231222,110900,385582950,31650,31650,31650,31650,47
|
|
20231222,110800,384095400,31650,31650,31650,31650,7
|
|
20231222,110700,383873850,31650,31650,31650,31650,37
|
|
20231222,110600,382702800,31650,31650,31650,31650,271
|
|
20231222,110500,374125650,31650,31650,31650,31650,34
|
|
20231222,110400,373049550,31650,31650,31650,31650,3
|
|
20231222,110300,372954600,31650,31650,31650,31650,94
|
|
20231222,110200,369979500,31650,31650,31700,31650,793
|
|
20231222,110100,344878400,31650,31650,31650,31650,27
|
|
20231222,110000,344023850,31650,31650,31650,31650,28
|
|
20231222,105900,343137650,31650,31650,31650,31650,17
|
|
20231222,105800,342599600,31650,31650,31650,31650,1
|
|
20231222,105700,342567950,31650,31650,31650,31650,28
|
|
20231222,105600,341681750,31650,31600,31700,31600,70
|
|
20231222,105500,339466700,31600,31600,31600,31600,9
|
|
20231222,105400,339182300,31600,31600,31600,31600,124
|
|
20231222,105300,335263900,31600,31600,31600,31600,31
|
|
20231222,105200,334284300,31600,31600,31600,31600,0
|
|
20231222,105100,334284300,31600,31600,31600,31600,12
|
|
20231222,105000,333905100,31600,31600,31600,31600,24
|
|
20231222,104900,333146700,31600,31600,31600,31600,32
|
|
20231222,104800,332135500,31600,31600,31600,31600,2
|
|
20231222,104700,332072300,31600,31600,31650,31600,42
|
|
20231222,104600,330744100,31600,31600,31600,31600,55
|
|
20231222,104500,329006100,31600,31600,31600,31600,6
|
|
20231222,104400,328816500,31600,31600,31600,31600,1
|
|
20231222,104300,328784900,31600,31600,31600,31600,28
|
|
20231222,104200,327900100,31650,31650,31650,31650,18
|
|
20231222,104100,327330400,31650,31600,31650,31600,12
|
|
20231222,104000,326950950,31600,31600,31600,31600,22
|
|
20231222,103900,326255750,31650,31650,31650,31650,91
|
|
20231222,103800,323375600,31700,31650,31700,31650,2
|
|
20231222,103700,323312250,31650,31650,31650,31650,6
|
|
20231222,103600,323122350,31650,31650,31650,31650,2
|
|
20231222,103500,323059050,31650,31650,31700,31650,83
|
|
20231222,103400,320430700,31650,31650,31650,31650,2
|
|
20231222,103300,320367400,31650,31650,31650,31650,6
|
|
20231222,103200,320177500,31650,31600,31650,31600,20
|
|
20231222,103100,319544550,31600,31600,31600,31600,84
|
|
20231222,103000,316890150,31600,31600,31600,31600,2
|
|
20231222,102900,316826950,31600,31650,31650,31600,6
|
|
20231222,102800,316637100,31650,31650,31650,31650,66
|
|
20231222,102700,314548200,31650,31650,31650,31650,40
|
|
20231222,102600,313282200,31700,31700,31700,31700,0
|
|
20231222,102500,313282200,31700,31700,31700,31700,27
|
|
20231222,102400,312426300,31700,31700,31700,31700,25
|
|
20231222,102300,311633800,31700,31700,31700,31700,48
|
|
20231222,102200,310112200,31650,31650,31650,31650,4
|
|
20231222,102100,309985600,31650,31650,31650,31650,33
|
|
20231222,102000,308941150,31650,31650,31650,31650,21
|
|
20231222,101900,308276500,31650,31650,31650,31650,1
|
|
20231222,101800,308244850,31750,31750,31750,31750,0
|
|
20231222,101700,308244850,31750,31600,31750,31600,60
|
|
20231222,101600,306346700,31600,31600,31600,31600,22
|
|
20231222,101500,305651500,31600,31600,31600,31600,10
|
|
20231222,101400,305335500,31600,31600,31600,31600,25
|
|
20231222,101300,304545500,31600,31650,31700,31600,8
|
|
20231222,101200,304292300,31650,31600,31650,31600,23
|
|
20231222,101100,303565450,31600,31600,31600,31600,6
|
|
20231222,101000,303375850,31600,31600,31600,31600,46
|
|
20231222,100900,301922250,31600,31600,31600,31600,9
|
|
20231222,100800,301637850,31600,31600,31600,31600,23
|
|
20231222,100700,300911050,31650,31600,31650,31600,22
|
|
20231222,100600,300215450,31600,31600,31600,31600,24
|
|
20231222,100500,299457050,31650,31600,31650,31600,22
|
|
20231222,100400,298761800,31600,31600,31600,31600,1
|
|
20231222,100300,298730200,31600,31600,31600,31600,28
|
|
20231222,100200,297845400,31600,31600,31600,31600,1
|
|
20231222,100100,297813800,31600,31650,31650,31600,49
|
|
20231222,100000,296264650,31650,31650,31650,31650,1
|
|
20231222,095900,296233000,31650,31650,31650,31650,147
|
|
20231222,095800,291580450,31650,31650,31650,31650,2
|
|
20231222,095700,291517150,31650,31650,31650,31650,23
|
|
20231222,095600,290789200,31650,31750,31750,31650,4
|
|
20231222,095500,290662500,31750,31750,31750,31750,9
|
|
20231222,095400,290376750,31800,31650,31800,31650,61
|
|
20231222,095300,288441800,31700,31700,31700,31700,10
|
|
20231222,095200,288124800,31700,31750,31750,31700,30
|
|
20231222,095100,287173550,31700,31700,31700,31700,7
|
|
20231222,095000,286951650,31700,31700,31700,31650,66
|
|
20231222,094900,284859550,31750,31650,31750,31650,246
|
|
20231222,094800,277057900,31600,31600,31600,31600,20
|
|
20231222,094700,276425900,31600,31600,31600,31550,16
|
|
20231222,094600,275920400,31550,31500,31550,31500,43
|
|
20231222,094500,274564850,31500,31500,31500,31500,31
|
|
20231222,094400,273588350,31500,31650,31650,31500,4
|
|
20231222,094300,273461900,31500,31550,31550,31500,218
|
|
20231222,094200,266584100,31550,31550,31550,31550,53
|
|
20231222,094100,264911950,31600,31600,31600,31600,0
|
|
20231222,094000,264911950,31600,31600,31600,31550,47
|
|
20231222,093900,263426800,31600,31650,31650,31600,182
|
|
20231222,093800,257675350,31700,31650,31700,31650,27
|
|
20231222,093700,256820650,31650,31650,31650,31650,53
|
|
20231222,093600,255143200,31700,31700,31700,31700,6
|
|
20231222,093500,254953000,31650,31650,31650,31650,21
|
|
20231222,093400,254288350,31650,31750,31800,31650,800
|
|
20231222,093300,228892900,31750,31600,31750,31600,345
|
|
20231222,093200,217953600,31550,31550,31550,31550,56
|
|
20231222,093100,216186800,31550,31500,31550,31500,48
|
|
20231222,093000,214674750,31500,31500,31500,31500,1
|
|
20231222,092900,214643250,31500,31550,31550,31500,33
|
|
20231222,092800,213602150,31550,31450,31550,31450,173
|
|
20231222,092700,208156850,31450,31450,31450,31450,87
|
|
20231222,092600,205420700,31450,31350,31450,31350,619
|
|
20231222,092500,185962100,31250,31250,31250,31250,2
|
|
20231222,092400,185899600,31250,31250,31250,31250,49
|
|
20231222,092300,184368350,31250,31300,31300,31250,247
|
|
20231222,092200,176645900,31400,31350,31400,31350,20
|
|
20231222,092100,176017950,31150,31250,31250,31100,1259
|
|
20231222,092000,136748750,31250,31250,31250,31250,0
|
|
20231222,091900,136748750,31250,31250,31250,31250,21
|
|
20231222,091800,136092500,31250,31300,31300,31250,869
|
|
20231222,091700,108896550,31350,31400,31400,31350,167
|
|
20231222,091600,103653600,31350,31300,31350,31300,54
|
|
20231222,091500,101961900,31300,31300,31300,31300,100
|
|
20231222,091400,98831900,31300,31250,31300,31250,189
|
|
20231222,091300,92922700,31200,31200,31200,31200,93
|
|
20231222,091200,90021100,31100,31100,31100,31100,131
|
|
20231222,091100,85947000,31100,31100,31100,31100,2
|
|
20231222,091000,85884800,31150,31150,31150,31150,10
|
|
20231222,090900,85573300,31150,31150,31150,31150,48
|
|
20231222,090800,84078100,31250,31250,31250,31250,0
|
|
20231222,090700,84078100,31250,31150,31250,31150,830
|
|
20231222,090600,58175550,31000,31250,31250,31000,1727
|
|
20231222,090500,4474400,31250,31250,31250,31250,22
|
|
20231222,090400,3786900,31250,31250,31250,31250,21
|
|
20231222,090300,3130650,31250,31300,31300,31250,74
|
|
20231222,090200,817700,31450,31450,31450,31450,0
|
|
20231222,090100,817700,31450,31450,31450,31450,0
|
|
20231222,090000,817700,31450,31450,31450,31450,21
|